Historical Price

Filter Dates:
Historical price from Dec 01, 2016 to Jan 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/12/2016to 06/01/2017)
25.25 26.75 24.60 26.00 37,987,000
Previous 4 weeks
(22/11/2016 to 21/12/2016)
22.70 27.25 22.70 25.25 210,451,500
Daily Historical Data
20/01/2017 27.50 28.25 27.50 28.00 3,086,600
19/01/2017 27.50 28.00 27.25 27.50 3,736,400
18/01/2017 27.75 28.25 27.25 27.50 3,233,400
17/01/2017 28.50 29.25 27.25 27.50 8,352,100
16/01/2017 27.00 28.50 26.75 27.75 7,848,400
13/01/2017 26.25 27.50 25.75 27.00 10,810,700
12/01/2017 26.25 26.50 26.00 26.25 1,110,900
11/01/2017 26.25 26.75 26.00 26.00 6,156,000
10/01/2017 25.50 26.25 25.50 26.00 4,144,300
09/01/2017 26.25 26.50 25.50 25.50 2,348,300
06/01/2017 26.50 26.75 25.75 26.00 2,746,100
05/01/2017 26.25 26.75 26.00 26.25 3,365,800
04/01/2017 25.50 26.50 25.50 26.25 5,051,000
30/12/2016 26.50 26.75 25.25 25.25 4,656,800
29/12/2016 26.00 26.75 25.75 26.50 4,916,500
28/12/2016 25.50 26.00 25.50 25.75 3,473,400
27/12/2016 25.25 25.50 24.80 25.50 5,268,500
26/12/2016 25.25 25.50 24.60 25.00 3,065,500
23/12/2016 25.50 25.50 25.00 25.00 3,281,300
22/12/2016 25.25 25.75 25.00 25.25 2,162,100
21/12/2016 25.50 25.75 24.90 25.25 4,311,200
20/12/2016 26.25 27.00 25.00 25.25 9,801,900
19/12/2016 24.80 26.25 24.80 26.00 16,809,900
16/12/2016 25.25 25.25 24.50 24.50 4,180,500
15/12/2016 24.20 25.25 24.20 25.00 9,463,900
14/12/2016 24.50 24.50 24.00 24.40 7,134,500
13/12/2016 24.70 24.90 24.40 24.50 5,506,800
09/12/2016 24.90 25.00 24.40 24.60 4,785,300
08/12/2016 25.25 25.50 24.60 24.70 6,061,300
07/12/2016 24.90 25.75 24.60 25.00 8,890,300
06/12/2016 24.00 25.25 23.80 25.00 9,040,600
02/12/2016 24.80 25.00 23.30 23.90 14,838,600
01/12/2016 26.25 27.25 24.60 24.60 19,042,100

Remark : Volume from SET main board.